Dark

IGV20270115C115
IGV Jan 15 2027 115.00 Call (IGV270115C00115000)
option OPRA

EOD

Aug 10, 2026

5.74+17.382%(+0.85)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.0000	5.9000	5.0000	5.7400	+17.382%	34	1,523	0.000%
2026-08-07	5.0200	5.1000	4.8500	4.8900	+27.013%	431	1,502	+17.382%
2026-08-06	3.8000	3.8500	3.8000	3.8500	-18.085%	2	1,344	+49.091%
2026-08-05	4.5000	4.7000	4.5000	4.7000	-6.000%	6	1,342	+22.128%
2026-08-04	3.8000	5.0000	3.8000	5.0000	+56.250%	12	1,341	+14.800%
2026-08-03	3.0500	3.2000	3.0500	3.2000	+22.137%	41	1,337	+79.375%
2026-07-31	2.5300	2.6200	2.5300	2.6200	+16.444%	10	1,296	+119.084%
2026-07-27	2.2500	2.2500	2.2500	2.2500	+36.364%	15	1,291	+155.111%
2026-07-24	1.6500	1.6500	1.6500	1.6500	-8.333%	2	1,276	+247.879%
2026-07-23	1.8000	1.8000	1.8000	1.8000	-9.548%	1	1,274	+218.889%
2026-07-22	1.9900	1.9900	1.9900	1.9900	-26.296%	1	1,274	+188.442%
2026-07-20	2.5500	2.7000	2.5500	2.7000	-5.263%	3	1,274	+112.593%
2026-07-16	2.8500	2.8500	2.8000	2.8500	+2.888%	5	1,272	+101.404%
2026-07-14	2.7700	2.7700	2.7700	2.7700	+2.593%	6	1,270	+107.220%
2026-07-13	2.7000	2.7000	2.7000	2.7000	-5.263%	1	1,264	+112.593%
2026-07-08	2.8500	2.8500	2.8500	2.8500	-24.000%	1	1,265	+101.404%
2026-07-07	3.6000	3.7500	3.5000	3.7500	+5.337%	3	1,266	+53.067%
2026-07-06	3.5600	3.5600	3.5600	3.5600	+11.250%	1	1,267	+61.236%
2026-07-02	3.5000	3.6000	3.2000	3.2000	-1.538%	12	1,271	+79.375%
2026-07-01	3.3200	3.4000	3.2500	3.2500	+36.555%	58	1,271	+76.615%
2026-06-30	2.3600	2.3800	2.3500	2.3800	+3.478%	3	1,267	+141.176%
2026-06-29	2.3000	2.3000	2.3000	2.3000	+27.778%	3	1,264	+149.565%
2026-06-25	1.8000	1.8000	1.8000	1.8000	-27.419%	1	1,264	+218.889%
2026-06-23	2.4800	2.4800	2.4800	2.4800	+5.532%	1	1,266	+131.452%
2026-06-22	2.4700	2.4900	2.3500	2.3500	-12.963%	6	1,265	+144.255%
2026-06-18	2.6500	2.7000	2.6500	2.7000	-12.903%	11	1,252	+112.593%
2026-06-17	3.4000	3.4000	3.1000	3.1000	-16.667%	3	1,252	+85.161%
2026-06-12	3.7200	3.7200	3.7200	3.7200	-25.600%	1	1,252	+54.301%
2026-06-08	5.0000	5.1000	5.0000	5.0000	+4.167%	21	1,252	+14.800%
2026-06-05	6.1400	6.1400	4.7000	4.8000	-26.154%	63	1,250	+19.583%
2026-06-04	6.2200	6.6000	6.2200	6.5000	-1.216%	131	1,263	-11.692%
2026-06-03	6.5000	6.9000	6.5000	6.5800	-23.488%	24	1,280	-12.766%
2026-06-02	9.3000	9.4000	8.0000	8.6000	-18.868%	1,130	1,885	-33.256%
2026-06-01	8.3000	10.6000	8.2800	10.6000	+51.429%	63	1,848	-45.849%
2026-05-29	5.3000	7.2800	5.1900	7.0000	+59.091%	1,135	1,828	-18.000%
2026-05-28	4.4000	4.4000	4.4000	4.4000	+14.286%	1	1,156	+30.455%
2026-05-27	3.6000	3.9200	3.6000	3.8500	-2.036%	14	1,156	+49.091%
2026-05-22	3.9300	3.9300	3.9300	3.9300	+3.421%	1	1,156	+46.056%
2026-05-21	3.1000	3.8000	3.1000	3.8000	-6.404%	3	1,155	+51.053%
2026-05-19	4.0600	4.0600	4.0600	4.0600	+9.730%	1	1,155	+41.379%
2026-05-18	3.5000	4.1000	3.5000	3.7000	-2.632%	4	1,159	+55.135%
2026-05-15	3.6800	3.8000	3.6800	3.8000	+8.571%	60	1,159	+51.053%
2026-05-08	3.5000	3.5000	2.9000	3.5000	-2.778%	44	1,196	+64.000%
2026-05-07	3.3800	3.7400	3.3800	3.6000	+44.000%	44	1,158	+59.444%
2026-05-04	2.6200	2.6200	2.5000	2.5000	+31.579%	12	1,152	+129.600%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-8.213%	1	1,153	+202.105%
2026-04-28	2.0700	2.0700	2.0700	2.0700	-4.167%	42	1,154	+177.295%
2026-04-27	2.1600	2.1600	2.1600	2.1600	+35.000%	10	1,112	+165.741%
2026-04-24	1.6000	1.6000	1.6000	1.6000	-38.462%	1	1,102	+258.750%
2026-04-22	2.7000	2.7000	2.6000	2.6000	+6.122%	1,001	1,102	+120.769%
2026-04-21	2.4500	2.4500	2.4500	2.4500	+16.667%	1	212	+134.286%
2026-04-20	2.1000	2.1000	2.1000	2.1000	-6.667%	1	212	+173.333%
2026-04-17	2.3000	2.3000	2.2500	2.2500	+9.756%	2	211	+155.111%
2026-04-16	2.0500	2.0500	2.0500	2.0500	+25.767%	2	210	+180.000%
2026-04-15	1.3600	1.6300	1.3600	1.6300	+30.400%	22	210	+252.147%
2026-04-14	1.2500	1.2500	1.2500	1.2500	+66.667%	2	189	+359.200%
2026-04-10	0.9000	0.9000	0.7500	0.7500	0.000%	26	187	+665.333%
2026-04-09	0.7500	0.7500	0.7500	0.7500	-36.975%	2	195	+665.333%
2026-04-07	1.1900	1.1900	1.1900	1.1900	-13.139%	5	193	+382.353%
2026-04-06	1.3700	1.3700	1.3700	1.3700	+14.167%	1	188	+318.978%
2026-04-02	1.1800	1.2000	1.0600	1.2000	-11.765%	41	205	+378.333%
2026-04-01	1.3600	1.3600	1.3600	1.3600	+11.475%	3	205	+322.059%
2026-03-31	1.2200	1.2200	1.2200	1.2200	+22.000%	1	205	+370.492%
2026-03-30	1.0000	1.7300	1.0000	1.0000	-9.091%	16	206	+474.000%
2026-03-27	1.1000	1.1800	0.9500	1.1000	-16.667%	50	217	+421.818%
2026-03-26	1.3200	1.3200	1.3200	1.3200	+12.821%	1	262	+334.848%
2026-03-25	1.5600	1.5900	1.1700	1.1700	-10.000%	64	261	+390.598%
2026-03-24	1.5000	1.5200	1.3000	1.3000	-32.642%	10	253	+341.538%
2026-03-23	1.9300	1.9300	1.9300	1.9300	+7.222%	2	249	+197.409%
2026-03-20	1.8000	1.8000	1.8000	1.8000	-8.629%	23	250	+218.889%
2026-03-19	1.9700	1.9700	1.9700	1.9700	-2.956%	2	247	+191.371%
2026-03-18	1.9400	2.0300	1.9400	2.0300	-36.164%	10	249	+182.759%
2026-03-05	3.1000	3.1800	3.0200	3.1800	+51.429%	24	249	+80.503%
2026-02-25	2.0500	2.1000	2.0300	2.1000	+55.556%	15	257	+173.333%
2026-02-23	1.5000	1.6000	1.3500	1.3500	-35.714%	22	257	+325.185%
2026-02-20	2.1000	2.1000	2.1000	2.1000	+1.942%	15	265	+173.333%
2026-02-13	2.0600	2.0600	2.0600	2.0600	+3.000%	1	250	+178.641%
2026-02-12	2.2400	2.2400	2.0000	2.0000	-9.091%	6	250	+187.000%
2026-02-11	2.1700	2.2000	2.1700	2.2000	+4.265%	10	249	+160.909%
2026-02-05	2.6000	2.6000	2.1100	2.1100	-4.955%	9	252	+172.038%
2026-02-04	2.8500	2.8500	2.2200	2.2200	-9.388%	12	257	+158.559%
2026-02-03	3.0800	3.0800	2.4500	2.4500	-25.758%	11	250	+134.286%
2026-01-30	3.3000	3.3000	3.3000	3.3000	-17.500%	1	242	+73.939%
2026-01-29	3.7500	4.0000	3.3100	4.0000	-23.077%	22	241	+43.500%
2026-01-26	5.2000	5.2000	5.2000	5.2000	+4.000%	2	239	+10.385%
2026-01-23	5.0000	5.0000	5.0000	5.0000	0.000%	1	239	+14.800%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-9.910%	1	238	+14.800%
2026-01-16	5.5500	5.5500	5.5500	5.5500	-10.484%	5	241	+3.423%
2026-01-15	6.9000	6.9000	6.2000	6.2000	-4.615%	3	241	-7.419%
2026-01-14	6.0000	6.5000	6.0000	6.5000	-13.333%	4	239	-11.692%
2026-01-13	7.5000	7.5000	7.5000	7.5000	-1.316%	2	236	-23.467%
2026-01-12	7.6000	7.6000	7.6000	7.6000	+4.110%	5	234	-24.474%
2026-01-07	7.4500	7.4500	7.2700	7.3000	+4.137%	8	234	-21.370%
2026-01-06	6.8600	7.2000	6.8600	7.0100	-3.973%	15	237	-18.117%
2026-01-05	7.5000	7.6000	7.0600	7.3000	-14.118%	11	240	-21.370%
2025-12-31	8.5000	8.5000	8.5000	8.5000	-14.401%	1	240	-32.471%
2025-12-22	9.9300	9.9300	9.9300	9.9300	+7.935%	4	240	-42.195%
2025-12-18	9.2000	9.2000	9.2000	9.2000	+8.235%	1	240	-37.609%
2025-12-17	8.5000	8.5000	8.5000	8.5000	-25.242%	2	239	-32.471%
2025-12-09	11.3700	11.3700	11.3700	11.3700	+36.988%	10	241	-49.516%
2025-12-01	8.3000	8.3000	8.3000	8.3000	-15.306%	2	241	-30.843%
2025-11-28	8.3800	9.8000	7.7700	9.8000	-10.909%	5	241	-41.429%
2025-11-14	11.0000	11.0000	11.0000	11.0000	0.000%	1	239	-47.818%
2025-11-13	11.0000	11.0000	11.0000	11.0000	-14.729%	1	238	-47.818%
2025-11-11	12.9000	12.9000	12.9000	12.9000	+12.174%	1	238	-55.504%
2025-11-07	11.5000	11.5000	11.5000	11.5000	-10.853%	1	238	-50.087%
2025-11-06	12.9000	12.9000	12.9000	12.9000	-21.960%	1	238	-55.504%
2025-10-30	16.5800	16.5800	16.5300	16.5300	+14.792%	5	237	-65.275%
2025-10-14	14.4000	14.4000	14.4000	14.4000	-0.690%	1	237	-60.139%
2025-10-10	14.5000	14.5000	14.5000	14.5000	-8.748%	1	236	-60.414%
2025-10-06	15.8900	15.8900	15.8900	15.8900	+2.582%	1	235	-63.877%
2025-10-01	15.4900	15.4900	15.4900	15.4900	-5.549%	4	235	-62.944%
2025-09-24	16.5000	16.5000	16.4000	16.4000	-3.302%	8	231	-65.000%
2025-09-23	16.9600	16.9600	16.9600	16.9600	+33.543%	1	227	-66.156%
2025-09-17	12.7000	12.7000	12.7000	12.7000	-10.877%	5	226	-54.803%
2025-09-10	14.6600	14.6600	14.2500	14.2500	+25.772%	21	231	-59.719%
2025-08-29	11.3300	11.3300	11.3300	11.3300	+1.614%	2	246	-49.338%
2025-08-19	10.4900	11.1500	10.4900	11.1500	-12.959%	2	246	-48.520%
2025-08-13	12.6500	12.8100	12.5900	12.8100	+2.480%	3	244	-55.191%
2025-08-12	12.0900	12.5000	12.0900	12.5000	-2.875%	2	242	-54.080%
2025-08-11	12.1700	12.8700	12.1700	12.8700	-4.241%	2	241	-55.400%
2025-08-07	13.4800	13.4800	12.7500	13.4400	+0.149%	3	240	-57.292%
2025-08-06	13.9600	13.9600	13.4200	13.4200	-1.105%	9	237	-57.228%
2025-08-04	14.5100	14.5100	13.5700	13.5700	+28.019%	5	228	-57.701%
2025-08-01	12.4900	12.9700	10.6000	10.6000	-28.184%	21	223	-45.849%
2025-07-29	15.4000	15.4000	14.7600	14.7600	+13.889%	2	203	-61.111%
2025-07-28	14.6900	14.8500	12.9600	12.9600	-11.233%	5	202	-55.710%
2025-07-25	14.6000	14.6000	14.6000	14.6000	+6.259%	2	197	-60.685%
2025-07-18	13.9900	13.9900	13.7400	13.7400	-2.553%	3	195	-58.224%
2025-07-17	14.1800	14.1800	14.1000	14.1000	+5.618%	5	192	-59.291%
2025-07-16	13.2500	13.3500	13.2500	13.3500	-9.797%	3	187	-57.004%
2025-07-11	14.8000	14.8000	14.8000	14.8000	+9.467%	1	184	-61.216%
2025-07-10	13.6500	13.7400	11.8000	13.5200	-1.744%	9	183	-57.544%
2025-07-09	13.6700	13.7600	13.3500	13.7600	-0.145%	8	182	-58.285%
2025-07-08	13.4000	13.7800	13.3000	13.7800	-1.571%	4	174	-58.345%
2025-07-07	14.0000	14.0000	14.0000	14.0000	-5.020%	10	170	-59.000%
2025-07-03	14.0000	14.7400	14.0000	14.7400	+14.087%	7	173	-61.058%
2025-07-01	12.6900	12.9200	12.6900	12.9200	+1.254%	2	175	-55.573%
2025-06-27	12.8900	13.4000	12.2000	12.7600	+0.236%	16	173	-55.016%
2025-06-26	12.3600	12.7300	12.3600	12.7300	-2.601%	7	157	-54.910%
2025-06-25	12.2600	13.1000	12.2600	13.0700	+5.830%	10	150	-56.083%
2025-06-24	12.3500	12.3500	12.3500	12.3500	+3.434%	1	139	-53.522%
2025-06-20	11.9400	11.9400	11.9400	11.9400	+0.084%	2	138	-51.926%
2025-06-18	11.9300	11.9300	11.9300	11.9300	-2.771%	1	136	-51.886%
2025-06-04	12.2800	12.2800	12.2700	12.2700	-0.808%	2	134	-53.219%
2025-06-03	12.2000	12.3700	11.8800	12.3700	+1.393%	14	134	-53.597%
2025-05-20	12.2000	12.2000	12.2000	12.2000	-3.710%	30	124	-52.951%
2025-05-15	12.6700	12.6700	12.6700	12.6700	+27.337%	1	154	-54.696%
2025-05-01	9.9000	9.9500	9.9000	9.9500	+99.000%	6	153	-42.312%
2025-04-22	5.0000	5.0000	5.0000	5.0000	+3.520%	1	157	+14.800%
2025-04-21	4.8100	4.8300	4.8100	4.8300	-16.724%	100	157	+18.841%
2025-04-14	5.8000	5.8000	5.8000	5.8000	-26.582%	3	57	-1.034%
2025-04-09	7.9000	7.9000	7.9000	7.9000	+29.508%	30	57	-27.342%
2025-04-01	6.1000	6.1000	6.1000	6.1000	-12.857%	1	30	-5.902%
2025-03-24	6.2300	7.0000	6.2300	7.0000	+14.754%	2	30	-18.000%
2025-03-21	6.1000	6.1000	6.1000	6.1000	+5.172%	2	31	-5.902%
2025-03-20	5.8000	5.8000	5.8000	5.8000	-12.121%	1	31	-1.034%
2025-03-17	6.0000	6.6000	5.4500	6.6000	+30.952%	11	31	-13.030%
2025-03-13	5.0400	5.0400	5.0400	5.0400	-15.436%	1	41	+13.889%
2025-03-12	5.9600	5.9600	5.9600	5.9600	+19.200%	3	41	-3.691%
2025-03-10	5.0000	5.0000	5.0000	5.0000	-34.037%	1	41	+14.800%
2025-03-03	7.5800	7.5800	7.5800	7.5800	-22.256%	1	40	-24.274%
2025-02-28	9.7500	9.7500	9.7500	9.7500	+5.292%	6	39	-41.128%
2025-02-24	10.1000	10.1000	9.2600	9.2600	-30.324%	7	36	-38.013%
2025-02-14	12.7500	13.2900	12.7500	13.2900	+31.584%	6	28	-56.810%
2025-02-06	10.1000	10.1000	10.1000	10.1000	-12.705%	1	28	-43.168%
2025-01-23	11.5700	11.5700	11.5700	11.5700	-0.687%	2	27	-50.389%
2025-01-22	11.0000	11.6500	11.0000	11.6500	+15.805%	5	25	-50.730%
2025-01-21	10.0600	10.0600	10.0600	10.0600	+10.549%	5	24	-42.942%
2025-01-15	9.0400	9.1200	9.0300	9.1000	-4.008%	14	24	-36.923%
2025-01-08	9.1500	9.5000	9.1500	9.4800	+1.935%	4	34	-39.451%
2025-01-07	9.3000	9.3000	9.3000	9.3000	-34.783%	5	34	-38.280%
2024-12-17	14.1900	16.5000	14.1900	14.2600	-5.625%	5	39	-59.748%
2024-12-09	14.8800	15.1100	14.8800	15.1100	-2.327%	5	34	-62.012%
2024-12-04	15.5500	15.6000	15.4700	15.4700	+28.595%	5	29	-62.896%
2024-11-27	12.0300	12.0300	12.0300	12.0300	-14.071%	1	23	-52.286%
2024-11-21	14.0000	14.0000	14.0000	14.0000	+6.061%	10	23	-59.000%
2024-11-13	13.5000	13.5000	13.2000	13.2000	+13.793%	10	13	-56.515%
2024-11-11	11.6000	11.6000	11.6000	11.6000	+28.889%	3	4	-50.517%
2024-11-07	9.0000	9.0000	9.0000	9.0000	+38.462%	1	1	-36.222%
2024-10-21	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	-11.692%